神基 (3005)-永豐金-新竹券商分點個股進出

台股 » 個股 » 神基 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神基

(3005)

可現股當沖

股價
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
11,009張
產業
上市電腦週邊類股
644人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神基 (3005)籌碼相關－永豐金-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新竹券商分點個股進出
永豐金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	4	113.38	5	114.60	113.50	-1	15,975	-0.01%
2024/05/27	4	114.25	0	114.00	113.50	4	16,096	0.02%
2024/05/24	8	113.38	1	113.00	113.00	7	16,446	0.04%
2024/05/23	7	114.64	2	115.25	114.50	5	16,604	0.03%
2024/05/22	8.4	116.31	4	116.50	116.50	4.3	16,616	0.03%
2024/05/21	15	114.23	37.6	114.84	116.50	-22.5	16,733	-0.13%
2024/05/20	8	108.81	14.2	108.10	107.50	-6.2	16,742	-0.04%
2024/05/17	5.3	104.37	1	106.50	104.00	4.3	16,681	0.03%
2024/05/16	9	106.11	2	106.00	105.50	7	16,656	0.04%
2024/05/15	1.1	107.54	26	108.02	106.50	-24.9	16,649	-0.15%
2024/05/14	23.4	107.96	5	108.20	107.50	18.4	16,665	0.11%
2024/05/13	6.1	106.72	5	107.20	106.50	1.1	16,533	0.01%
2024/05/10	0.2	103.79	2	104.50	103.50	-1.8	16,415	-0.01%
2024/05/09	0	106.50	1	105.50	104.00	-1	16,407	-0.01%
2024/05/08	0.1	105.00	5	105.00	104.50	-4.9	16,431	-0.03%
2024/05/07	4.2	103.14	1	102.50	104.00	3.2	16,479	0.02%
2024/05/06	4.1	104.53	0	0.00	104.50	4.1	16,440	0.02%
2024/05/03	3.2	105.72	0	0.00	105.50	3.2	16,619	0.02%
2024/05/02	4	108.50	8	108.38	107.50	-4	16,796	-0.02%
2024/04/30	2.1	105.74	1	106.00	105.00	1.1	16,892	0.01%
2024/04/29	0.2	107.00	0	0.00	107.00	0.2	16,902	0.00%
2024/04/26	2	106.51	0	0.00	106.50	2	16,917	0.01%
2024/04/25	4	107.75	7	107.50	107.00	-3	16,898	-0.02%
2024/04/24	8.1	108.44	4	108.25	107.50	4.1	16,856	0.02%
2024/04/23	0	105.00	1	104.50	104.50	-1	16,782	-0.01%
2024/04/22	4.1	105.86	4.1	105.02	105.00	0	16,749	0.00%
2024/04/19	1.5	107.47	1	106.00	107.00	0.5	16,686	0.00%
2024/04/18	4	108.50	1	109.00	108.50	3	16,566	0.02%
2024/04/17	5.1	111.80	0	0.00	111.00	5.1	16,499	0.03%
2024/04/16	3.2	110.87	7	111.29	110.00	-3.8	16,399	-0.02%
2024/04/15	5.2	115.34	1.2	115.70	115.00	4	16,239	0.02%
2024/04/12	2.1	118.05	2	119.00	119.00	0.1	16,132	0.00%
2024/04/11	2	120.50	2	121.50	119.50	0	16,059	0.00%
2024/04/10	13	120.66	0.2	121.00	120.00	12.8	15,977	0.08%
2024/04/09	5.3	122.46	2	122.00	122.00	3.3	15,915	0.02%
2024/04/08	3.2	123.54	5	123.50	124.00	-1.8	15,937	-0.01%
2024/04/03	4	125.88	24	126.48	126.00	-20	15,986	-0.13%
2024/04/02	1.7	128.59	8	128.38	128.50	-6.3	15,932	-0.04%
2024/04/01	1.1	128.46	10	127.40	128.50	-8.9	15,905	-0.06%
2024/03/29	9.1	128.51	22.7	129.06	127.50	-13.6	15,772	-0.09%
2024/03/28	22.2	137.94	12.1	138.88	133.00	10.1	15,617	0.06%
2024/03/27	12.4	149.19	22.1	149.64	149.50	-9.7	15,297	-0.06%
2024/03/26	6.1	145.00	11.1	145.15	146.00	-5.1	15,052	-0.03%
2024/03/25	13.5	146.25	10	145.01	144.00	3.5	14,951	0.02%
2024/03/22	6.3	146.17	17.2	145.64	145.50	-10.9	14,884	-0.07%
2024/03/21	34.4	154.08	15.5	152.87	150.00	18.9	14,746	0.13%
2024/03/20	30.6	148.45	26.2	149.55	155.50	4.4	14,312	0.03%
2024/03/19	33.7	136.99	14.4	137.81	141.50	19.3	13,880	0.14%
2024/03/18	15.4	130.31	7	130.71	130.50	8.4	13,395	0.06%
2024/03/15	5.3	130.64	7	131.00	130.00	-1.7	13,279	-0.01%
2024/03/14	40.4	134.15	17	134.18	132.00	23.4	13,051	0.18%
2024/03/13	40.5	133.86	21	133.95	134.00	19.5	12,566	0.16%
2024/03/12	6.2	125.93	10	126.10	128.00	-3.8	11,999	-0.03%
2024/03/11	0	0.00	2	121.50	120.00	-2	11,833	-0.02%
2024/03/08	7	120.79	20.3	123.90	120.00	-13.3	11,906	-0.11%
2024/03/07	32	129.17	33	127.44	124.50	-1	11,870	-0.01%
2024/03/06	16.6	127.69	14	127.21	128.50	2.6	11,531	0.02%
2024/03/05	7.3	123.14	10	124.80	125.50	-2.7	11,348	-0.02%
2024/03/04	13	122.38	46	124.23	122.00	-33	11,238	-0.29%
2024/03/01	14	125.89	28	128.45	131.00	-14	10,833	-0.13%
2024/02/29	7	118.00	1.1	120.09	119.50	5.9	10,466	0.06%
2024/02/27	11	123.45	25.2	124.50	122.00	-14.2	10,325	-0.14%
2024/02/26	8	122.19	72	120.28	121.50	-64	10,042	-0.64%
2024/02/23	23.2	118.76	3	116.67	114.00	20.2	10,125	0.20%
2024/02/22	53	120.54	13.1	121.07	119.00	39.9	10,401	0.38%
2024/02/21	45.1	117.56	17	119.26	118.50	28.1	10,311	0.27%
2024/02/20	0	0.00	12	114.25	117.00	-12	10,033	-0.12%
2024/02/19	65	106.94	2.1	107.27	106.50	63	9,819	0.64%
2024/02/16	1	105.00	1	104.50	104.50	0	9,769	0.00%
2024/02/15	3	103.67	3	105.83	103.50	0	9,784	0.00%
2024/02/05	3	103.50	1	103.50	103.50	2	9,728	0.02%
2024/02/02	0	0.00	1	104.50	104.00	-1	9,743	-0.01%
2024/01/31	5	103.20	2	104.25	103.00	3	9,856	0.03%
2024/01/30	3.1	104.34	1	105.00	104.00	2.1	9,786	0.02%
2024/01/29	1	106.50	4	107.50	107.50	-3	9,711	-0.03%
2024/01/26	13	106.62	2	106.25	105.00	11	9,693	0.11%
2024/01/25	5	108.50	23	109.57	113.00	-18	9,469	-0.19%
2024/01/24	10	110.85	3	109.17	107.00	7	9,248	0.08%
2024/01/23	4	104.88	0	0.00	104.00	4	9,088	0.04%
2024/01/22	1	107.50	4	107.38	109.00	-3	9,047	-0.03%
2024/01/19	1	105.00	0	0.00	105.00	1	8,987	0.01%
2024/01/15	1.1	106.05	2	106.25	106.50	-0.9	8,975	-0.01%
2024/01/12	3	102.50	2	103.00	102.50	1	8,993	0.01%
2024/01/10	0	0.00	0	104.50	104.50	0	8,993	0.00%
2024/01/09	0	0.00	1	103.00	103.50	-1	8,963	-0.01%
2024/01/05	1	103.00	1	103.50	103.50	0	8,965	0.00%
2024/01/03	4	104.63	0	0.00	104.00	4	9,035	0.04%
2024/01/02	5	108.40	2	108.50	108.00	3	8,990	0.03%
2023/12/29	1	110.00	9	107.72	111.00	-8	8,885	-0.09%
2023/12/27	4	106.88	6	108.58	105.50	-2	8,817	-0.02%
2023/12/26	6	107.75	2	107.25	107.00	4	8,821	0.05%
2023/12/25	2	111.50	2	111.50	106.00	0	8,792	0.00%
2023/12/22	9	107.94	9	107.50	109.00	0	8,610	0.00%
2023/12/21	12	102.46	8	103.06	102.50	4	8,443	0.05%
2023/12/20	6	106.08	2	106.25	106.00	4	8,182	0.05%
2023/12/19	2	105.25	7	105.14	106.00	-5	7,969	-0.06%
2023/12/18	4	107.38	4	108.38	107.00	0	7,753	0.00%
2023/12/15	9	109.01	2	107.50	108.50	7	7,719	0.09%
2023/12/14	26.1	112.50	17	113.47	112.50	9.1	7,523	0.12%
2023/12/13	5	107.50	19	108.34	106.00	-14	7,045	-0.20%
2023/12/12	2	102.25	1	102.00	104.50	1	6,845	0.01%
2023/12/08	2	103.75	0	0.00	103.00	2	7,036	0.03%
2023/12/07	2	104.00	1	105.00	103.50	1	6,992	0.01%
2023/12/06	0	0.00	2	103.25	102.00	-2	6,897	-0.03%
2023/12/05	3	100.50	2	100.75	100.50	1	6,825	0.01%
2023/12/04	6	103.33	4	107.13	103.50	2	6,741	0.03%
2023/12/01	0	0.00	1	105.00	105.00	-1	6,483	-0.02%
2023/11/30	0	0.00	1	100.50	101.50	-1	6,301	-0.02%
2023/11/29	6	103.33	1	101.50	103.00	5	6,129	0.08%
2023/11/28	2	98.70	2	100.00	99.20	0	5,969	0.00%
2023/11/27	1	98.00	9	97.69	97.60	-8	5,875	-0.14%
2023/11/24	2	101.50	0	104.00	102.00	2	5,748	0.03%
2023/11/22	18	107.58	11.1	106.68	109.00	6.9	5,452	0.13%
2023/11/21	3	104.83	6.1	105.15	109.00	-3.1	5,076	-0.06%
2023/11/20	3	95.10	3	97.97	99.50	0	4,586	0.00%
2023/11/17	4.2	88.45	21	86.26	90.50	-16.8	4,285	-0.39%
2023/11/16	1	82.20	0	81.70	82.30	1	4,031	0.02%
2023/11/15	2	80.60	0	0.00	80.70	2	4,037	0.05%
2023/11/14	0	0.00	1.3	81.81	80.80	-1.3	4,088	-0.03%
2023/11/10	5	79.50	0	0.00	79.50	5	4,111	0.12%
2023/11/09	0	80.60	1	80.80	79.90	-1	4,125	-0.02%
2023/11/08	1	80.20	5	78.70	80.80	-4	4,094	-0.10%
2023/11/07	1	77.70	0	0.00	77.70	1	4,017	0.02%
2023/11/02	1	73.80	0	0.00	73.50	1	3,977	0.03%
2023/11/01	1	72.70	0	0.00	72.80	1	3,983	0.03%
2023/10/31	1	72.70	1	72.70	72.30	0	4,058	0.00%
2023/10/30	1	75.30	0	0.00	74.40	1	4,071	0.02%
2023/10/27	0	0.00	4	73.30	73.60	-4	4,095	-0.10%
2023/10/25	0	0.00	1	74.80	74.20	-1	4,188	-0.02%
2023/10/24	5	74.06	0	0.00	75.10	5	4,197	0.12%
2023/10/20	0	0.00	3	77.10	73.80	-3	4,202	-0.07%
2023/10/19	2	76.65	0	0.00	77.50	2	4,170	0.05%
2023/10/18	2	75.45	7	75.23	74.50	-5	4,159	-0.12%
2023/10/17	0	0.00	3	77.13	76.40	-3	4,178	-0.07%
2023/10/16	0	0.00	3	77.23	76.60	-3	4,223	-0.07%
2023/10/13	0	0.00	1	78.80	79.00	-1	4,341	-0.02%
2023/10/12	0	0.00	1	79.40	80.40	-1	4,536	-0.02%
2023/10/11	0	0.00	11	76.96	77.60	-11	4,504	-0.24%
2023/10/04	23	81.22	20	80.41	79.50	3	4,587	0.07%
2023/10/03	0.1	80.63	0	0.00	80.30	0.1	4,565	0.00%
2023/10/02	0.2	79.55	0	0.00	79.60	0.2	4,556	0.00%
2023/09/27	0	0.00	1	75.80	76.10	-1	4,544	-0.02%
2023/09/26	10	79.10	16	77.06	76.10	-6	4,556	-0.13%
2023/09/25	1	77.50	0	0.00	77.60	1	4,574	0.02%
2023/09/22	1	76.30	0	0.00	77.90	1	4,706	0.02%
2023/09/21	0	0.00	1	77.10	76.70	-1	4,949	-0.02%
2023/09/20	13	81.88	2	79.35	79.80	11	4,966	0.22%
2023/09/19	9.1	80.60	12.1	80.81	80.80	-3	4,781	-0.06%
2023/09/18	3.1	77.15	3.1	75.11	77.20	0.1	4,470	0.00%
2023/09/15	9.1	75.27	5	75.50	75.50	4.1	4,358	0.09%
2023/09/14	4	75.48	5.7	75.85	75.00	-1.7	4,396	-0.04%
2023/09/13	11.1	77.36	13.1	76.77	77.90	-2	4,267	-0.05%
2023/09/12	11.1	71.85	19	72.10	72.30	-7.9	4,096	-0.19%
2023/09/11	0	0.00	2	70.20	70.00	-2	4,151	-0.05%
2023/09/08	10	72.10	11	71.91	71.90	-1	4,170	-0.02%
2023/09/07	12	72.53	10	71.80	71.80	2	4,217	0.05%
2023/09/06	1	71.40	0	0.00	71.40	1	4,208	0.02%
2023/09/05	10	70.50	10	70.60	71.00	0	4,236	0.00%
2023/09/04	10	71.00	10	70.00	70.00	0	4,279	0.00%
2023/09/01	2	70.30	0	0.00	70.80	2	4,381	0.05%
2023/08/31	0	0.00	2	69.70	70.40	-2	4,419	-0.05%
2023/08/28	0	0.00	1	69.20	68.20	-1	4,676	-0.02%
2023/08/25	1	69.80	1	70.20	70.30	0	4,743	0.00%
2023/08/24	0	0.00	4	70.23	70.50	-4	4,796	-0.08%
2023/08/23	4	70.18	14	69.76	69.70	-10	4,860	-0.21%
2023/08/22	0	0.00	3	71.17	71.10	-3	4,888	-0.06%
2023/08/21	1	71.10	1.5	70.97	70.80	-0.5	4,942	-0.01%
2023/08/18	4.2	70.38	5	70.12	70.20	-0.8	5,043	-0.02%
2023/08/17	12	69.38	12	69.67	69.80	0	5,070	0.00%
2023/08/11	0	0.00	2	65.80	65.90	-2	5,481	-0.04%
2023/08/10	3	63.77	0	0.00	64.10	3	5,549	0.05%
2023/08/09	2	65.40	0.3	65.50	65.90	1.7	5,571	0.03%
2023/08/07	0	0.00	2	66.10	66.00	-2	5,665	-0.04%
2023/08/04	3	63.67	1	64.50	64.20	2	5,735	0.03%
2023/08/02	1	66.70	0	0.00	65.60	1	5,875	0.02%
2023/08/01	3	66.33	0	0.00	66.20	3	6,035	0.05%
2023/07/31	1	67.50	0	0.00	67.70	1	6,239	0.02%
2023/07/27	1	68.00	1	67.80	67.80	0	6,407	0.00%
2023/07/26	1	69.80	1.7	68.80	68.00	-0.7	6,442	-0.01%
2023/07/25	3	69.40	2	69.25	69.10	1	6,492	0.02%
2023/07/24	1	68.50	0	0.00	67.60	1	6,487	0.02%
2023/07/21	0	0.00	5.2	69.22	69.30	-5.2	6,504	-0.08%
2023/07/20	3	68.97	1	69.40	68.40	2	6,591	0.03%
2023/07/19	1	70.00	0	0.00	69.40	1	6,608	0.02%
2023/07/18	7.9	70.46	10	68.90	70.30	-2.1	6,643	-0.03%
2023/07/17	9	71.87	8	71.99	72.50	1	6,601	0.02%
2023/07/14	2	67.75	2	68.15	68.00	0	6,624	0.00%
2023/07/13	4	68.53	2	68.05	67.20	2	6,684	0.03%
2023/07/12	2	66.20	0	0.00	66.10	2	6,748	0.03%
2023/07/10	1	65.70	0	0.00	65.10	1	6,785	0.01%
2023/07/07	4	66.10	0	0.00	66.10	4	6,849	0.06%
2023/07/06	1.1	69.28	1	68.80	68.00	0.1	6,900	0.00%
2023/07/05	0	0.00	2	67.90	67.70	-2	6,894	-0.03%
2023/07/04	2	68.70	0	0.00	68.80	2	6,937	0.03%
2023/07/03	1	67.90	0	0.00	68.60	1	6,940	0.01%
2023/06/29	9	65.38	8	65.51	66.30	1	6,907	0.01%
2023/06/28	15	73.40	10	73.00	72.50	5	6,727	0.07%
2023/06/26	1	70.90	0	0.00	71.00	1	6,769	0.01%
2023/06/21	5	72.70	3	72.90	72.80	2	6,872	0.03%
2023/06/20	4	72.65	2	72.55	72.10	2	6,909	0.03%
2023/06/16	3	71.67	2	71.30	71.50	1	6,935	0.01%
2023/06/15	3	74.10	5	73.82	73.20	-2	6,930	-0.03%
2023/06/14	0	0.00	25	72.97	72.80	-25	6,841	-0.37%
2023/06/13	5	71.70	8	72.21	71.90	-3	6,851	-0.04%
2023/06/12	4	70.80	37	70.84	70.40	-33	6,825	-0.48%
2023/06/09	0	0.00	40	71.35	71.20	-40	6,808	-0.59%
2023/06/08	1	70.80	2	71.05	70.80	-1	6,819	-0.01%
2023/06/07	1.1	70.65	1	70.30	70.50	0.1	6,845	0.00%
2023/06/06	42	71.63	3	71.67	72.00	39	6,872	0.57%
2023/06/05	3	71.60	2	71.10	71.00	1	6,907	0.01%
2023/06/02	34	72.75	9	72.88	72.40	25	6,955	0.36%
2023/06/01	1.1	69.76	6	70.23	70.80	-4.9	6,924	-0.07%
2023/05/31	0	0.00	1	69.10	69.20	-1	6,913	-0.01%
2023/05/30	8	67.90	2	67.50	67.40	6	6,874	0.09%
2023/05/29	9	69.33	0	0.00	69.40	9	6,903	0.13%
2023/05/26	0	0.00	6	67.12	67.40	-6	6,829	-0.09%
2023/05/25	5	67.42	18	67.47	67.40	-13	6,777	-0.19%
2023/05/24	18	68.35	15	68.88	68.50	3	6,676	0.04%
2023/05/23	9	66.66	5.7	66.75	67.50	3.3	6,520	0.05%
2023/05/22	3.7	66.79	3	66.77	66.60	0.7	6,418	0.01%
2023/05/19	3	64.03	2	64.75	64.70	1	6,252	0.02%
2023/05/18	11	64.48	17	64.51	64.50	-6	6,154	-0.10%
2023/05/17	2	61.95	2	62.35	62.80	0	5,962	0.00%
2023/05/16	1	61.80	1	62.40	61.80	0	5,820	0.00%
2023/05/15	1	60.80	3	60.33	60.80	-2	5,731	-0.03%
2023/05/12	3	61.33	10	60.60	61.60	-7	5,693	-0.12%
2023/05/11	0	0.00	1	61.40	60.60	-1	5,642	-0.02%
2023/05/10	0	0.00	8	60.50	61.20	-8	5,586	-0.14%
2023/05/09	13	62.65	11	62.33	60.60	2	5,493	0.04%
2023/05/08	11	61.96	2	61.60	61.60	9	5,269	0.17%
2023/05/05	13	60.95	4	61.85	62.90	9	5,077	0.18%
2023/05/04	15	61.83	3	62.00	61.20	12	4,812	0.25%
2023/05/03	1	60.50	0	0.00	59.80	1	4,645	0.02%
2023/05/02	0	0.00	1	59.60	59.50	-1	4,548	-0.02%
2023/04/28	0	0.00	1	58.10	58.80	-1	4,488	-0.02%
2023/04/27	1	57.20	0	0.00	57.20	1	4,416	0.02%
2023/04/26	1	56.50	0	0.00	56.60	1	4,369	0.02%
2023/04/25	2	57.80	3	57.20	57.10	-1	4,315	-0.02%
2023/04/24	0	0.00	1	59.00	59.40	-1	4,199	-0.02%
2023/04/21	1	58.10	0	0.00	57.90	1	4,125	0.02%
2023/04/20	2	59.20	2	59.30	59.20	0	4,020	0.00%
2023/04/19	6	60.10	8	61.10	61.50	-2	3,911	-0.05%
2023/04/18	17	58.86	22	58.72	58.90	-5	3,651	-0.14%
2023/04/17	5	58.04	17	58.59	58.50	-12	3,550	-0.34%
2023/04/14	0	0.00	10	56.70	57.10	-10	3,370	-0.30%
2023/04/13	35	56.96	33	57.21	57.00	2	3,296	0.06%
2023/04/12	9	57.73	0	0.00	57.60	9	3,216	0.28%
2023/04/11	22	56.14	20	56.60	57.00	2	3,100	0.06%
2023/04/07	20	55.50	0	0.00	55.60	20	2,921	0.68%
2023/04/06	15	53.80	16	54.16	54.70	-1	2,830	-0.04%
2023/03/31	25	53.59	20	53.20	53.50	5	2,787	0.18%
2023/03/30	10	53.90	14	54.33	54.70	-4	2,699	-0.15%
2023/03/29	1	52.80	0	0.00	53.20	1	2,593	0.04%
2023/03/27	1	56.00	0	0.00	56.00	1	2,421	0.04%
2023/03/24	11	57.01	10	57.20	56.80	1	2,335	0.04%
2023/03/23	2	56.40	3	56.70	56.40	-1	2,203	-0.05%
2023/03/22	1	55.90	8	56.25	55.50	-7	2,139	-0.33%
2023/03/20	21	56.26	20	55.90	55.30	1	2,003	0.05%
2023/03/17	1	56.45	0	0.00	56.10	1	1,931	0.05%
2023/03/16	0	0.00	1.5	56.50	56.60	-1.5	1,906	-0.08%
2023/03/15	1	56.70	0	0.00	56.50	1	1,866	0.05%
2023/03/14	1	56.90	0	0.00	57.00	1	1,822	0.05%
2023/03/13	1.5	56.73	10	56.70	56.80	-8.5	1,792	-0.47%
2023/03/10	3.1	57.25	2	57.30	57.40	1.1	1,744	0.06%
2023/03/09	2.4	57.40	4	56.86	57.20	-1.6	1,676	-0.10%
2023/03/08	1	57.71	5	57.80	58.00	-4	1,543	-0.26%
2023/03/07	1	56.30	17	56.29	56.60	-16	1,438	-1.11%
2023/03/03	2.1	54.24	3	53.87	54.40	-1	1,235	-0.08%
2023/03/02	3	52.43	4	52.20	52.30	-1	1,131	-0.09%
2023/03/01	2	51.80	0	0.00	51.70	2	1,095	0.18%
2023/02/23	2.5	48.64	0	0.00	48.55	2.5	970	0.26%
2023/02/20	0	0.00	4	47.41	47.95	-4	991	-0.40%
2023/02/17	0	0.00	2	47.40	47.30	-2	989	-0.20%
2023/02/16	1	47.20	0	0.00	47.20	1	983	0.10%
2023/02/15	10	47.20	0	0.00	47.50	10	992	1.01%
2023/02/09	0	0.00	1	48.05	47.85	-1	994	-0.10%
2023/02/01	0	0.00	1	46.00	45.95	-1	984	-0.10%
2023/01/31	1	45.35	1	45.70	45.50	0	983	0.00%
2023/01/17	2	45.15	0	0.00	45.15	2	987	0.20%
2023/01/16	2	44.48	0	0.00	44.45	2	985	0.20%
2023/01/13	1	44.45	0	0.00	44.40	1	988	0.10%
2023/01/12	1	44.35	1	44.80	44.35	0	1,046	0.00%
2023/01/10	2	44.55	0	0.00	44.65	2	1,048	0.19%
2023/01/09	3	44.65	1	44.60	44.55	2	1,054	0.19%
2023/01/05	1	44.50	1	44.50	44.45	0	1,064	0.00%
2023/01/03	1	43.75	0	0.00	43.75	1	1,081	0.09%
2022/12/27	3	43.55	3	43.48	43.45	0	1,082	0.00%
2022/12/15	0	0.00	1	44.50	44.40	-1	1,156	-0.09%
2022/12/14	0	0.00	3	44.00	43.90	-3	1,151	-0.26%
2022/12/13	0	0.00	2	43.45	43.50	-2	1,135	-0.18%
2022/12/06	1	42.95	0	0.00	42.45	1	1,172	0.09%
2022/12/05	1	42.85	0	0.00	42.90	1	1,176	0.08%
2022/12/02	0	0.00	1	43.15	43.35	-1	1,182	-0.08%
2022/11/28	3	42.15	1	42.35	42.25	2	1,182	0.17%
2022/11/25	1	41.50	0	0.00	41.50	1	1,197	0.08%
2022/11/24	0	0.00	1	41.45	41.70	-1	1,206	-0.08%
2022/11/14	0	0.00	25	41.10	41.20	-25	1,723	-1.45%
2022/11/11	2	41.20	0	0.00	40.50	2	1,777	0.11%
2022/11/08	10	39.55	0	0.00	39.50	10	1,846	0.54%
2022/11/01	28	38.74	0	0.00	38.70	28	1,990	1.41%
2022/10/27	1	38.70	0	0.00	38.75	1	2,067	0.05%
2022/10/26	1	38.60	0	0.00	38.65	1	2,072	0.05%
2022/10/25	5	38.97	0	0.00	38.95	5	2,069	0.24%
2022/10/24	2	39.80	0	0.00	39.90	2	2,084	0.10%
2022/10/21	1	40.30	0	0.00	39.95	1	2,113	0.05%
2022/10/20	3	39.72	0	0.00	40.35	3	2,119	0.14%
2022/10/13	2	40.10	0	0.00	40.20	2	2,110	0.09%
2022/10/12	1.1	40.80	0	0.00	41.15	1.1	2,105	0.05%
2022/10/05	1	42.60	1	43.05	42.55	0	2,093	0.00%
2022/10/03	1	41.55	0	0.00	41.45	1	2,082	0.05%
2022/09/28	0.1	41.35	0	0.00	41.00	0.1	2,094	0.00%
2022/09/26	1	41.90	0	0.00	41.65	1	2,090	0.05%
2022/09/21	0	0.00	2.2	44.71	44.55	-2.2	2,067	-0.11%
2022/09/15	0	0.00	0.5	46.85	46.45	-0.5	2,052	-0.02%
2022/08/31	0	0.00	2	46.70	47.60	-2	2,021	-0.10%
2022/08/30	0	0.00	0	47.15	46.80	0	2,028	0.00%
2022/08/26	1	47.60	0	0.00	47.45	1	1,969	0.05%
2022/08/24	0	0.00	5	46.20	46.10	-5	1,897	-0.26%
2022/08/23	3	46.33	0	0.00	46.00	3	1,885	0.16%
2022/08/22	10	47.73	7	47.37	46.70	3	1,820	0.16%
2022/08/19	3	48.63	0	0.00	48.70	3	1,685	0.18%
2022/08/17	0	0.00	3	46.30	45.70	-3	1,395	-0.22%
2022/08/15	1	46.40	0	0.00	46.45	1	1,341	0.07%
2022/08/12	2	47.53	24	46.77	47.20	-22	1,315	-1.67%
2022/08/11	10	47.36	1	46.20	47.30	9	1,299	0.69%
2022/08/10	0.1	45.95	0	0.00	45.65	0.1	1,267	0.00%
2022/08/09	11	45.54	0	0.00	45.95	11	1,277	0.86%
2022/08/08	3	45.33	0	0.00	45.40	3	1,267	0.24%
2022/08/05	2	47.23	3	47.65	47.10	-1	1,210	-0.08%
2022/08/01	2	46.78	0	0.00	46.45	2	1,170	0.17%
2022/07/29	1	47.00	0	0.00	47.10	1	1,161	0.09%
2022/07/28	0	0.00	1	46.85	46.20	-1	1,151	-0.09%
2022/07/27	0	0.00	2	45.40	45.90	-2	1,127	-0.18%
2022/07/22	0	0.00	9	46.11	46.25	-9	1,128	-0.80%
2022/07/21	1	44.10	0	0.00	44.50	1	1,107	0.09%
2022/07/20	1	43.65	0	0.00	43.80	1	1,108	0.09%
2022/07/07	0	0.00	0.6	40.27	40.60	-0.6	1,134	-0.05%
2022/07/06	0	0.00	0.1	39.60	39.20	-0.1	1,135	-0.01%
2022/07/04	1	39.30	0	0.00	39.40	1	1,183	0.08%
2022/07/01	2.5	39.98	3	39.70	39.75	-0.5	1,201	-0.04%
2022/06/30	6.4	40.78	0	0.00	40.35	6.4	1,196	0.53%
2022/06/27	0	0.00	0.5	42.90	43.10	-0.5	1,217	-0.04%
2022/06/24	0	42.75	0	0.00	42.60	0	1,225	0.00%
2022/06/23	0.1	42.04	0	0.00	42.45	0.1	1,245	0.01%
2022/06/22	0	0.00	2	41.95	41.85	-2	1,416	-0.14%
2022/06/20	2	41.25	0	0.00	41.20	2	1,536	0.13%
2022/06/17	1	42.05	0	0.00	41.85	1	1,569	0.06%
2022/06/15	1	42.50	20	43.00	42.70	-19	1,625	-1.17%
2022/06/14	5	42.56	0	0.00	42.60	5	1,634	0.31%
2022/06/13	2	43.83	1	43.85	43.70	1	1,628	0.06%
2022/06/10	16	44.77	17	44.71	44.75	-1	1,646	-0.06%
2022/06/06	0.1	45.35	0	0.00	45.10	0.1	1,674	0.00%
2022/05/20	0	0.00	0.5	45.00	44.50	-0.5	2,071	-0.02%
2022/05/19	1	44.30	0	0.00	44.20	1	2,089	0.05%
2022/05/18	0	0.00	1	45.60	45.55	-1	2,092	-0.05%
2022/05/17	2	44.98	2	45.45	45.20	0	2,124	0.00%
2022/05/12	16	44.02	0	0.00	43.85	16	2,100	0.76%
2022/05/11	3	45.55	0	0.00	45.50	3	2,061	0.15%
2022/05/09	1	46.15	0	0.00	46.00	1	2,060	0.05%
2022/05/03	0	0.00	2	46.98	47.00	-2	2,056	-0.10%
2022/04/29	0	0.00	5	46.13	46.05	-5	2,036	-0.25%
2022/04/26	0	0.00	3	46.05	46.10	-3	2,056	-0.15%
2022/04/25	5	46.14	0	0.00	46.10	5	2,055	0.24%
2022/04/22	1	46.85	0	0.00	46.90	1	2,057	0.05%
2022/04/14	7	46.55	0	0.00	46.85	7	2,066	0.34%
2022/04/13	0	0.00	2	46.45	46.55	-2	2,068	-0.10%
2022/04/11	2	47.00	0	0.00	46.70	2	2,065	0.10%
2022/04/08	3	48.28	0	0.00	48.10	3	2,062	0.15%
2022/04/07	1	49.00	0	0.00	48.80	1	2,050	0.05%
2022/04/01	1.1	49.21	0	0.00	49.30	1.1	2,013	0.05%
2022/03/30	2	50.05	0	0.00	49.95	2	1,989	0.10%
2022/03/28	1	50.31	0	0.00	50.30	1	1,946	0.05%
2022/03/25	4.1	51.40	0	0.00	51.00	4.1	1,918	0.21%
2022/03/24	11	56.74	0	0.00	56.60	11	1,753	0.63%
2022/03/23	5	56.24	5	56.40	56.40	0	1,682	0.00%
2022/03/22	4	56.00	0	0.00	56.30	4	1,657	0.24%
2022/03/21	0.1	56.40	3	56.17	56.30	-2.9	1,615	-0.18%
2022/03/16	0.1	56.40	0	0.00	56.00	0.1	1,535	0.01%
2022/03/15	1	55.90	0	0.00	56.10	1	1,512	0.07%
2022/03/14	2	57.20	0	0.00	56.70	2	1,484	0.13%
2022/03/09	0	0.00	1	57.20	57.30	-1	1,442	-0.07%
2022/03/07	0	0.00	22.7	57.14	57.20	-22.7	1,410	-1.61%
2022/03/04	6	57.60	5	58.00	58.40	1	1,381	0.07%
2022/03/01	7.1	55.94	5.2	56.65	55.90	1.9	1,295	0.15%
2022/02/25	0	0.00	2	58.50	58.70	-2	1,179	-0.17%
2022/02/24	1	58.00	6	58.27	58.10	-5	1,158	-0.43%
2022/02/23	0	0.00	2	59.60	59.80	-2	1,122	-0.18%
2022/02/22	1.3	58.45	0	0.00	58.60	1.3	1,095	0.12%
2022/02/21	1.2	59.21	6	59.22	59.50	-4.8	1,070	-0.45%
2022/02/18	1	58.80	3	58.47	58.60	-2	1,050	-0.19%
2022/02/17	1	58.20	5	57.90	58.20	-4	1,051	-0.38%
2022/02/15	1	57.10	0	0.00	57.00	1	1,020	0.10%
2022/02/11	2	56.40	0	0.00	56.20	2	1,000	0.20%
2022/02/10	1	56.00	0	0.00	56.00	1	1,005	0.10%
2022/02/08	1	55.50	1	55.50	55.80	0	983	0.00%
2022/01/26	1	54.10	0	0.00	53.90	1	981	0.10%
2022/01/25	1	54.10	0	0.00	54.20	1	975	0.10%
2022/01/24	4	54.55	0	0.00	54.60	4	963	0.42%
2022/01/21	0	0.00	6	54.68	54.60	-6	963	-0.62%
2022/01/20	0	0.00	1	55.10	55.10	-1	959	-0.10%
2022/01/11	0	0.00	3	54.93	54.90	-3	900	-0.33%
2022/01/07	1	54.70	1	55.70	54.90	0	892	0.00%
2022/01/06	1	55.60	1	56.10	55.50	0	878	0.00%
2022/01/05	1	55.60	0	0.00	56.10	1	869	0.11%
2022/01/03	0	0.00	1	56.30	56.30	-1	848	-0.12%
2021/12/28	2	54.80	1	54.70	54.80	1	808	0.12%
2021/12/17	2	53.75	0	0.00	53.60	2	839	0.24%
2021/12/16	1	54.10	0	0.00	54.10	1	815	0.12%
2021/12/14	0	0.00	2	54.50	54.10	-2	805	-0.25%
2021/12/08	0	0.00	1	53.60	53.90	-1	782	-0.13%
2021/12/06	1	53.50	0	0.00	53.40	1	768	0.13%
2021/12/03	1	53.80	0	0.00	53.90	1	770	0.13%
2021/12/01	0	0.00	2	54.30	54.50	-2	769	-0.26%
2021/11/29	0	0.00	6	53.32	53.30	-6	752	-0.80%
2021/11/26	1	52.80	0	0.00	52.80	1	763	0.13%
2021/11/25	1	53.20	2	53.40	53.40	-1	761	-0.13%
2021/11/24	1	53.70	0	0.00	53.40	1	761	0.13%
2021/11/23	2	53.95	0	0.00	54.00	2	750	0.27%
2021/11/16	1	54.10	0	0.00	54.20	1	759	0.13%
2021/11/15	0	0.00	1	54.80	54.70	-1	765	-0.13%
2021/11/12	2	54.50	0	0.00	54.40	2	775	0.26%
2021/11/11	2	54.25	0	0.00	54.40	2	773	0.26%
2021/11/03	0	0.00	1	54.40	54.40	-1	803	-0.12%
2021/10/28	0	0.00	1	52.50	53.00	-1	810	-0.12%
2021/10/27	0	0.00	1	52.10	52.10	-1	811	-0.12%
2021/10/22	5	51.70	0	0.00	51.60	5	991	0.50%
2021/10/20	0	0.00	2	51.35	51.50	-2	1,028	-0.19%
2021/10/19	1	50.60	1	50.90	51.00	0	1,047	0.00%
2021/10/15	0	0.00	1	50.50	50.40	-1	1,139	-0.09%
2021/10/14	1	49.90	0	0.00	49.95	1	1,166	0.09%
2021/10/12	0	0.00	1	50.50	50.50	-1	1,209	-0.08%
2021/10/08	5	51.00	0	0.00	50.60	5	1,253	0.40%
2021/10/04	0	0.00	1	50.00	50.30	-1	1,321	-0.08%
2021/10/01	14	50.54	0	0.00	50.40	14	1,328	1.05%
2021/09/30	4	50.90	2	51.70	51.70	2	1,335	0.15%
2021/09/29	17	51.42	0	0.00	51.10	17	1,346	1.26%
2021/09/28	1	52.40	1	52.70	52.40	0	1,348	0.00%
2021/09/27	0	0.00	1	53.30	53.30	-1	1,355	-0.07%
2021/09/22	0	0.00	2	52.30	52.60	-2	1,417	-0.14%
2021/09/17	0	0.00	2	52.70	52.80	-2	1,428	-0.14%
2021/09/16	0	0.00	1	52.60	52.90	-1	1,457	-0.07%
2021/09/10	1	52.40	2	53.05	52.90	-1	1,901	-0.05%
2021/09/08	1	51.90	0.1	52.70	51.70	0.9	2,102	0.04%
2021/09/07	3	52.60	0	0.00	52.50	3	2,115	0.14%
2021/09/01	0	0.00	2	53.70	53.80	-2	2,204	-0.09%
2021/08/30	0.1	52.50	0	0.00	52.30	0.1	2,217	0.00%
2021/08/27	0	0.00	1	52.40	52.50	-1	2,231	-0.04%
2021/08/26	0	52.10	0	0.00	52.50	0	2,251	0.00%
2021/08/25	0	0.00	1	51.80	52.70	-1	2,251	-0.04%
2021/08/24	0	51.40	0	0.00	51.10	0	2,246	0.00%
2021/08/19	9	51.27	1	52.20	51.30	8	2,291	0.35%
2021/08/18	1	50.80	0	0.00	52.80	1	2,270	0.04%
2021/08/17	1	52.90	0	0.00	52.80	1	2,261	0.04%
2021/08/16	0	0.00	1	54.00	53.00	-1	2,258	-0.04%
2021/08/10	1	54.10	0	0.00	53.90	1	2,294	0.04%
2021/08/06	1	54.90	0	0.00	54.70	1	2,350	0.04%
2021/08/04	2	55.15	0	0.00	55.60	2	2,409	0.08%
2021/08/03	1	55.80	0	0.00	55.80	1	2,432	0.04%
2021/08/02	2	56.00	0	0.00	56.30	2	2,428	0.08%
2021/07/30	2	56.30	0	0.00	56.10	2	2,422	0.08%
2021/07/29	3	57.63	0	0.00	57.10	3	2,421	0.12%
2021/07/28	5	58.20	5	57.40	58.50	0	2,367	0.00%
2021/07/27	2	56.55	1	56.20	56.40	1	2,340	0.04%
2021/07/26	0	0.00	1	57.50	57.20	-1	2,331	-0.04%
2021/07/23	0	0.00	1	57.00	57.20	-1	2,325	-0.04%
2021/07/21	0	0.00	3	57.13	57.00	-3	2,304	-0.13%
2021/07/20	1	55.60	4	56.23	56.00	-3	2,266	-0.13%
2021/07/19	0	0.00	3	55.87	55.80	-3	2,254	-0.13%
2021/07/15	5	54.96	6	55.17	55.50	-1	2,260	-0.04%
2021/07/14	0	0.00	2	54.60	54.50	-2	2,237	-0.09%
2021/07/13	4	55.40	0	0.00	54.40	4	2,237	0.18%
2021/07/08	0	0.00	1	54.30	54.30	-1	2,304	-0.04%
2021/07/07	1	53.50	1	53.80	53.70	0	2,339	0.00%
2021/07/06	2	53.25	0	0.00	53.20	2	2,368	0.08%
2021/06/30	0	0.00	1	55.30	55.00	-1	2,509	-0.04%
2021/06/29	0	0.00	1	55.50	55.50	-1	2,526	-0.04%
2021/06/22	0	0.00	4	53.60	52.70	-4	2,906	-0.14%
2021/06/18	10	55.61	8	55.29	54.20	2	2,840	0.07%
2021/06/17	0	0.00	5	53.58	54.70	-5	2,758	-0.18%
2021/06/16	0	0.00	1	51.90	51.80	-1	2,746	-0.04%
2021/06/11	2	49.50	0	0.00	49.40	2	2,734	0.07%
2021/06/04	1	50.50	0	0.00	50.40	1	2,893	0.03%
2021/06/02	4	51.85	0	0.00	51.80	4	3,069	0.13%
2021/06/01	0	0.00	1	51.70	52.40	-1	3,235	-0.03%
2021/05/31	0	0.00	13	51.94	51.70	-13	3,324	-0.39%
2021/05/28	35	52.13	16	52.65	52.00	19	3,366	0.56%
2021/05/27	3	52.30	2	50.50	52.70	1	3,499	0.03%
2021/05/25	0	0.00	2	50.85	50.80	-2	3,720	-0.05%
2021/05/24	0	0.00	3	49.95	49.90	-3	3,722	-0.08%
2021/05/21	4	50.20	5	49.94	49.80	-1	3,747	-0.03%
2021/05/20	0	0.00	2	50.00	49.70	-2	3,781	-0.05%
2021/05/19	0	0.00	3	50.00	50.20	-3	3,767	-0.08%
2021/05/18	0	0.00	87	49.72	49.85	-87	3,770	-2.31%
2021/05/17	2	47.68	0	0.00	48.10	2	3,754	0.05%
2021/05/14	9	50.24	18	50.11	49.50	-9	3,722	-0.24%
2021/05/13	3	49.67	41.1	50.11	50.00	-38.1	3,688	-1.03%
2021/05/12	3	49.83	3	51.23	50.30	0	3,665	0.00%
2021/05/11	1	53.10	0	0.00	53.10	1	3,616	0.03%
2021/05/10	7	55.36	0	0.00	55.00	7	3,592	0.19%
2021/05/05	0	0.00	1	55.20	55.00	-1	3,611	-0.03%
2021/05/04	0	0.00	8	54.80	54.50	-8	3,602	-0.22%
2021/05/03	2	56.40	0	0.00	56.20	2	3,549	0.06%
2021/04/29	8	57.20	0	0.00	57.50	8	3,523	0.23%
2021/04/28	0	0.00	1.5	57.61	57.50	-1.5	3,511	-0.04%
2021/04/27	1	57.60	7.5	57.71	57.80	-6.5	3,521	-0.18%
2021/04/26	2.1	56.41	2	56.60	57.00	0.1	3,512	0.00%
2021/04/23	9	56.31	4	56.65	56.50	5	3,505	0.14%
2021/04/22	2	56.80	0	0.00	56.30	2	3,499	0.06%
2021/04/20	1	58.00	1	58.30	58.30	0	3,471	0.00%
2021/04/19	20	57.80	0	0.00	57.90	20	3,456	0.58%
2021/04/16	2.1	58.10	0	0.00	57.90	2.1	3,452	0.06%
2021/04/15	0	0.00	2	58.20	58.10	-2	3,447	-0.06%
2021/04/14	1	57.70	1	57.80	57.00	0	3,434	0.00%
2021/04/13	6	58.43	0.2	58.80	58.50	5.8	3,394	0.17%
2021/04/12	12	58.70	1	58.80	58.60	11	3,359	0.33%
2021/04/09	2	58.65	0	0.00	58.50	2	3,322	0.06%
2021/04/08	19	59.02	16	58.48	58.60	3	3,282	0.09%
2021/04/07	4	57.50	0	0.00	57.50	4	3,195	0.13%
2021/04/06	0	0.00	52	57.18	57.00	-52	3,172	-1.64%
2021/04/01	56	59.47	12	58.90	58.90	44	3,119	1.41%
2021/03/31	70	59.90	42	59.25	58.60	28	3,085	0.91%
2021/03/30	0	0.00	13	65.68	66.80	-13	2,822	-0.46%
2021/03/29	0	0.00	3	63.50	64.10	-3	2,728	-0.11%
2021/03/26	2	65.00	0	0.00	63.60	2	2,681	0.07%
2021/03/25	1	65.10	0	0.00	65.20	1	2,583	0.04%
2021/03/24	1	65.00	0	0.00	65.60	1	2,517	0.04%
2021/03/23	0	0.00	2	64.80	65.70	-2	2,446	-0.08%
2021/03/22	2	63.80	2	64.05	64.30	0	2,356	0.00%
2021/03/19	1	62.20	5	62.44	63.50	-4	2,297	-0.17%
2021/03/18	2	62.65	0.6	62.50	62.80	1.4	2,254	0.06%
2021/03/15	1	60.90	1	61.00	60.90	0	2,193	0.00%
2021/03/12	0	0.00	2	60.85	61.00	-2	2,216	-0.09%
2021/03/11	5	61.66	0	0.00	61.50	5	2,203	0.23%
2021/03/10	0	0.00	1	61.80	61.90	-1	2,187	-0.05%
2021/03/09	20	61.21	21	61.48	61.80	-1	2,141	-0.05%
2021/03/08	51	60.53	51	60.66	60.60	0	2,060	0.00%
2021/03/05	3	59.60	2	59.10	58.90	1	1,955	0.05%
2021/03/02	7	56.01	1	56.00	56.10	6	1,660	0.36%
2021/02/26	0	0.00	17	55.05	56.90	-17	1,512	-1.12%
2021/02/25	4	51.43	1	51.70	51.80	3	1,297	0.23%
2021/02/24	21	51.50	1	51.70	51.10	20	1,288	1.55%
2021/02/22	34	50.63	0	0.00	51.00	34	1,243	2.73%
2021/02/19	7	49.40	0	0.00	49.50	7	1,198	0.58%
2021/02/17	24	48.22	0	0.00	48.55	24	1,172	2.05%
2021/02/03	3	47.70	0	0.00	47.65	3	1,170	0.26%
2021/02/01	9	47.68	0	0.00	47.85	9	1,183	0.76%
2021/01/20	1	47.50	0	0.00	47.50	1	1,211	0.08%
2021/01/15	0	0.00	9	48.53	48.20	-9	1,206	-0.75%
2021/01/14	0	0.00	3	48.60	48.70	-3	1,213	-0.25%
2021/01/12	1	48.80	0	0.00	48.60	1	1,218	0.08%
2021/01/11	0	0.00	1	49.30	49.25	-1	1,237	-0.08%
2021/01/08	0	0.00	40	48.90	48.90	-40	1,251	-3.20%
2021/01/07	61	49.18	0	0.00	49.10	61	1,260	4.84%
2021/01/06	1	48.20	254	48.45	48.10	-253	1,231	-20.54%	大賣/鉅額交易
2021/01/04	1	48.60	0	0.00	48.95	1	1,243	0.08%
2020/12/29	0	0.00	5	48.59	48.60	-5	1,251	-0.40%
2020/12/28	0	0.00	41	48.59	48.65	-41	1,257	-3.26%
2020/12/25	0	0.00	1	47.80	48.15	-1	1,251	-0.08%
2020/12/18	20	48.04	0	0.00	48.70	20	1,233	1.62%
2020/12/16	30	48.15	1	48.25	48.30	29	1,243	2.33%
2020/12/15	8	48.09	0	0.00	48.10	8	1,247	0.64%
2020/12/11	0	0.00	9	48.35	48.35	-9	1,275	-0.71%
2020/12/10	0	0.00	2	48.75	48.75	-2	1,302	-0.15%
2020/12/08	18	50.02	0	0.00	49.75	18	1,324	1.36%
2020/12/07	35	49.76	4	49.90	49.65	31	1,289	2.40%
2020/12/04	8	49.14	0	0.00	49.30	8	1,288	0.62%
2020/12/03	1	48.55	0	0.00	48.80	1	1,268	0.08%
2020/12/02	52	48.33	0	0.00	48.30	52	1,269	4.09%
2020/11/25	3	48.05	0	0.00	48.05	3	1,497	0.20%
2020/11/24	14	48.36	0	0.00	47.90	14	1,585	0.88%
2020/11/23	0	0.00	2	48.45	48.40	-2	1,774	-0.11%
2020/11/20	2	48.00	0	0.00	47.95	2	1,975	0.10%
2020/11/18	0	0.00	2	48.10	48.20	-2	2,284	-0.09%
2020/11/16	1	48.00	0	0.00	48.20	1	2,379	0.04%
2020/11/10	1	48.35	0	0.00	48.25	1	2,528	0.04%
2020/11/02	17	46.70	2	46.40	46.40	15	2,566	0.58%
2020/10/30	5	47.36	0	0.00	47.00	5	2,564	0.19%
2020/10/29	20	48.15	0	0.00	48.10	20	2,551	0.78%
2020/10/28	6	48.13	2	48.50	48.75	4	2,538	0.16%
2020/10/27	9	48.08	0	0.00	47.85	9	2,518	0.36%
2020/10/26	0	0.00	65	48.36	48.40	-65	2,512	-2.59%
2020/10/23	0	0.00	5	48.10	48.25	-5	2,500	-0.20%
2020/10/22	4	47.93	0	0.00	47.80	4	2,497	0.16%
2020/10/21	8	47.51	0	0.00	47.75	8	2,496	0.32%
2020/10/20	2	46.65	3	46.80	46.80	-1	2,492	-0.04%
2020/10/19	6	47.15	0	0.00	47.20	6	2,496	0.24%
2020/10/16	1	46.85	0	0.00	46.80	1	2,485	0.04%
2020/10/15	2	46.15	5	46.15	45.75	-3	2,485	-0.12%
2020/10/14	8	46.53	0	0.00	46.50	8	2,475	0.32%
2020/10/13	3	46.55	0	0.00	46.55	3	2,473	0.12%
2020/10/12	4	46.80	0	0.00	46.75	4	2,478	0.16%
2020/10/08	2	46.05	0	0.00	46.20	2	2,471	0.08%
2020/10/07	38	45.98	0	0.00	46.20	38	2,496	1.52%
2020/10/06	62	45.87	0	0.00	46.15	62	2,519	2.46%
2020/10/05	18	46.00	0	0.00	46.10	18	2,530	0.71%
2020/09/30	5	45.60	0	0.00	45.65	5	2,548	0.20%
2020/09/29	10	45.29	0	0.00	45.40	10	2,602	0.38%
2020/09/24	0	0.00	70	45.49	45.15	-70	2,714	-2.58%
2020/09/23	68	46.33	0	0.00	46.25	68	2,713	2.51%
2020/09/22	1	46.35	2	46.35	46.40	-1	2,743	-0.04%
2020/09/21	2	47.05	0	0.00	46.65	2	2,827	0.07%
2020/09/17	0	0.00	1	46.10	46.20	-1	2,971	-0.03%
2020/09/16	1	46.40	0	0.00	46.30	1	3,066	0.03%
2020/09/15	1	46.45	0	0.00	46.45	1	3,146	0.03%
2020/09/03	0	0.00	1	49.00	48.75	-1	3,181	-0.03%
2020/09/02	0	0.00	3	49.90	49.00	-3	3,159	-0.09%
2020/09/01	3	48.55	11.6	48.43	48.35	-8.6	3,122	-0.27%
2020/08/31	1	49.00	5	49.20	48.80	-4	3,100	-0.13%
2020/08/27	2	49.85	2	49.50	49.80	0	2,950	0.00%
2020/08/26	5	47.65	5	47.88	48.00	0	2,756	0.00%
2020/08/25	1	46.15	1	46.45	46.90	0	2,570	0.00%
2020/08/24	13	45.74	22	45.61	46.15	-9	2,442	-0.37%
2020/08/21	0	0.00	2	44.38	44.90	-2	2,317	-0.09%
2020/08/20	2	43.38	1	42.65	43.05	1	2,267	0.04%
2020/08/19	0	0.00	2	44.33	44.00	-2	2,249	-0.09%
2020/08/18	0	0.00	2	44.75	44.45	-2	2,235	-0.09%
2020/08/17	0	0.00	8	44.63	44.55	-8	2,211	-0.36%
2020/08/14	10	44.27	1	44.10	44.00	9	2,186	0.41%
2020/08/13	0	0.00	2	43.20	43.30	-2	2,127	-0.09%
2020/08/12	5	42.65	4	43.05	43.15	1	2,126	0.05%
2020/08/11	2	42.88	0	0.00	42.65	2	2,121	0.09%
2020/08/10	0	0.00	11	43.07	43.05	-11	2,137	-0.51%
2020/08/06	6	42.16	0	0.00	42.10	6	2,152	0.28%
2020/07/27	0	0.00	20	41.85	41.60	-20	2,246	-0.89%
2020/07/24	4	42.45	0	0.00	42.20	4	2,244	0.18%
2020/07/23	20	42.50	0	0.00	42.45	20	2,232	0.90%
2020/07/21	1	42.55	0	0.00	42.50	1	2,224	0.04%
2020/07/20	1	42.25	0	0.00	42.70	1	2,201	0.05%
2020/07/16	1	42.55	0	0.00	43.05	1	2,201	0.05%
2020/07/13	1	42.55	0	0.00	42.60	1	2,184	0.05%
2020/07/10	2	43.13	0	0.00	42.90	2	2,183	0.09%
2020/07/09	1	43.70	0	0.00	43.80	1	2,172	0.05%
2020/07/08	8	43.82	3	44.12	44.15	5	2,157	0.23%
2020/07/07	0	0.00	10	45.10	45.05	-10	2,104	-0.48%
2020/07/02	2	43.85	0	0.00	43.80	2	2,022	0.10%
2020/07/01	2	43.68	7	43.65	43.60	-5	2,003	-0.25%
2020/06/30	0	0.00	1	43.30	43.45	-1	1,970	-0.05%
2020/06/29	1	41.90	0	0.00	41.95	1	1,890	0.05%
2020/06/24	5	41.80	0	0.00	42.60	5	1,808	0.28%
2020/06/23	3	41.92	0	0.00	42.30	3	1,803	0.17%
2020/06/22	1	41.60	0	0.00	42.85	1	1,731	0.06%
2020/06/19	1	42.45	26	43.18	41.95	-25	1,681	-1.49%
2020/06/16	2	42.75	0	0.00	42.95	2	1,619	0.12%
2020/06/15	1	42.40	0	0.00	42.30	1	1,663	0.06%
2020/06/12	1	42.45	0	0.00	42.70	1	1,681	0.06%
2020/06/11	1	43.50	0	0.00	43.35	1	1,715	0.06%
2020/06/10	1	44.70	0	0.00	44.55	1	1,713	0.06%
2020/06/09	0	0.00	10	44.95	44.85	-10	1,760	-0.57%
2020/06/08	5	45.40	10	45.35	45.15	-5	1,808	-0.28%
2020/06/05	18	44.69	0	0.00	44.90	18	1,797	1.00%
2020/06/03	1	44.10	0	0.00	44.10	1	1,858	0.05%
2020/06/02	2	44.15	0	0.00	44.25	2	1,855	0.11%
2020/06/01	1	43.60	0	0.00	43.70	1	1,879	0.05%
2020/05/27	3	44.15	11	44.10	44.65	-8	1,866	-0.43%
2020/05/26	1	44.00	0	0.00	44.05	1	1,878	0.05%
2020/05/25	10	44.25	0	0.00	44.25	10	1,871	0.53%
2020/05/21	1	44.30	0	0.00	44.45	1	1,874	0.05%
2020/05/20	0	0.00	2	44.40	44.35	-2	1,862	-0.11%
2020/05/19	0	0.00	3	44.65	44.80	-3	1,870	-0.16%
2020/05/18	1	44.50	2	44.55	44.40	-1	1,889	-0.05%
2020/05/14	6	46.48	0	0.00	46.10	6	1,900	0.32%
2020/05/13	12	47.30	0	0.00	47.40	12	1,933	0.62%
2020/05/08	1	46.50	14	47.34	46.45	-13	2,051	-0.63%
2020/05/07	1	45.50	0	0.00	46.85	1	2,040	0.05%
2020/05/05	2	44.10	0	0.00	44.00	2	2,016	0.10%
2020/05/04	4	43.80	0	0.00	44.00	4	2,044	0.20%
2020/04/30	1	44.20	0	0.00	44.50	1	2,044	0.05%
2020/04/28	2	43.60	9	43.60	43.65	-7	2,082	-0.34%
2020/04/27	5	43.95	0	0.00	43.70	5	2,141	0.23%
2020/04/24	2	43.15	7	43.21	43.15	-5	2,144	-0.23%
2020/04/23	9	42.95	0	0.00	42.95	9	2,166	0.42%
2020/04/21	2	43.18	0	0.00	42.35	2	2,197	0.09%
2020/04/16	8	44.45	2	44.45	44.35	6	2,153	0.28%
2020/04/15	2	44.00	10	43.96	43.95	-8	2,137	-0.37%
2020/04/14	0	0.00	5	43.20	43.10	-5	2,116	-0.24%
2020/04/13	3	42.35	0	0.00	42.35	3	2,107	0.14%
2020/04/08	0	0.00	3	43.30	42.90	-3	2,107	-0.14%
2020/04/07	5	42.40	0	0.00	42.20	5	2,090	0.24%
2020/04/06	5	42.25	0	0.00	42.20	5	2,060	0.24%
2020/03/27	0	0.00	1	42.35	42.00	-1	2,040	-0.05%
2020/03/25	14	42.72	5	43.10	43.05	9	1,931	0.47%
2020/03/24	0	0.00	1	43.00	41.80	-1	1,887	-0.05%
2020/03/23	3	41.87	0	0.00	41.60	3	1,876	0.16%
2020/03/19	0	0.00	3	41.80	39.10	-3	1,847	-0.16%
2020/03/12	1	49.00	0	0.00	48.90	1	1,583	0.06%
2020/03/10	1	49.25	0	0.00	49.25	1	1,528	0.07%
2020/03/09	2	50.00	0	0.00	49.00	2	1,495	0.13%
2020/03/06	0	0.00	6	50.80	50.60	-6	1,429	-0.42%
2020/03/05	5	50.94	0	0.00	51.00	5	1,424	0.35%
2020/03/04	1	49.80	0	0.00	49.80	1	1,402	0.07%
2020/02/24	0	0.00	21	50.70	50.20	-21	1,367	-1.54%
2020/02/21	5	51.40	11	50.96	50.80	-6	1,367	-0.44%
2020/02/20	0	0.00	26	51.22	51.50	-26	1,376	-1.89%
2020/02/19	0	0.00	22	50.80	51.30	-22	1,364	-1.61%
2020/02/18	1	51.20	0	0.00	52.00	1	1,353	0.07%
2020/02/17	1	51.80	7	51.60	52.00	-6	1,361	-0.44%
2020/02/14	1	52.20	1	52.50	52.60	0	1,337	0.00%
2020/02/13	2	52.90	5	52.20	52.50	-3	1,287	-0.23%
2020/02/10	0	0.00	4	49.91	50.00	-4	1,162	-0.34%
2020/02/07	0	0.00	1	50.10	49.80	-1	1,146	-0.09%
2020/02/06	6	49.43	0	0.00	49.40	6	1,123	0.53%
2020/02/05	0	0.00	5	49.25	49.95	-5	1,110	-0.45%
2020/02/03	0	0.00	5	49.00	49.00	-5	1,082	-0.46%
2020/01/30	0	0.00	3	48.48	49.10	-3	1,025	-0.29%
2020/01/20	4	49.00	0	0.00	49.15	4	970	0.41%
2020/01/16	40	48.15	2	48.33	48.30	38	985	3.85%
2020/01/15	3	47.35	0	0.00	47.45	3	1,042	0.29%
2020/01/10	0	0.00	1	46.95	46.95	-1	1,096	-0.09%
2020/01/08	0	0.00	10	46.10	46.35	-10	1,110	-0.90%
2020/01/07	0	0.00	80	46.27	46.40	-80	1,113	-7.19%
2020/01/06	0	0.00	32	46.30	46.20	-32	1,117	-2.86%
2020/01/03	0	0.00	48	46.89	46.80	-48	1,136	-4.23%
2019/12/19	1	46.85	0	0.00	46.90	1	1,314	0.08%
2019/12/12	1	46.80	0	0.00	46.65	1	1,371	0.07%
2019/12/11	0	0.00	14	47.11	47.15	-14	1,373	-1.02%
2019/12/10	4	46.85	0	0.00	46.80	4	1,383	0.29%
2019/12/09	20	46.70	0	0.00	46.80	20	1,398	1.43%
2019/12/06	95	47.08	0	0.00	46.80	95	1,401	6.78%
2019/12/05	54	46.10	0	0.00	46.10	54	1,393	3.87%
2019/12/04	20	46.16	0	0.00	46.05	20	1,405	1.42%
2019/12/03	20	46.30	0	0.00	46.30	20	1,415	1.41%
2019/11/25	10	46.20	0	0.00	46.20	10	1,531	0.65%
2019/11/21	3	45.80	0	0.00	45.80	3	1,586	0.19%
2019/11/20	7	46.86	10	46.75	46.85	-3	1,550	-0.19%
2019/11/19	6	47.48	0	0.00	47.00	6	1,567	0.38%
2019/10/28	0	0.00	5	49.31	49.65	-5	2,191	-0.23%
2019/10/24	5	50.20	0	0.00	49.75	5	2,185	0.23%
2019/10/23	0	0.00	0.1	50.00	50.20	-0.1	2,147	-0.01%
2019/10/21	3	48.85	0	0.00	49.00	3	2,052	0.15%
2019/10/16	2	48.60	0	0.00	48.60	2	2,030	0.10%
2019/10/15	0	0.00	1	48.50	48.55	-1	2,024	-0.05%
2019/09/26	0	0.00	1	48.45	47.20	-1	2,135	-0.05%
2019/09/25	10	48.55	0	0.00	49.00	10	2,114	0.47%
2019/09/10	0	0.00	5	47.00	47.20	-5	2,602	-0.19%
2019/09/04	5	48.25	0	0.00	48.30	5	2,597	0.19%
2019/09/03	1	47.30	0	0.00	47.50	1	2,595	0.04%
2019/08/28	0	0.00	20	48.21	47.85	-20	2,532	-0.79%
2019/08/22	0	0.00	1	48.70	48.95	-1	2,481	-0.04%
2019/08/20	0	0.00	2	48.45	48.45	-2	2,452	-0.08%
2019/08/16	2	48.35	3	48.83	48.45	-1	2,381	-0.04%
2019/08/15	0	0.00	2	47.65	47.55	-2	2,228	-0.09%
2019/08/14	0	0.00	1	46.30	46.00	-1	2,149	-0.05%
2019/08/12	1	47.20	2	47.05	47.30	-1	2,110	-0.05%
2019/08/06	0	0.00	1	46.05	46.50	-1	2,088	-0.05%
2019/08/05	0	0.00	14	46.81	47.35	-14	2,043	-0.69%
2019/08/02	5	46.65	6	46.38	46.70	-1	2,001	-0.05%
2019/08/01	5	46.35	0	0.00	46.60	5	1,975	0.25%
2019/07/31	2	46.03	0	0.00	45.50	2	1,942	0.10%
2019/07/30	1	45.30	0	0.00	45.50	1	1,932	0.05%
2019/07/24	1	45.00	0	0.00	44.80	1	1,950	0.05%
2019/07/19	0	0.00	5	44.30	44.60	-5	2,004	-0.25%
2019/07/18	8	44.27	0	0.00	43.80	8	2,013	0.40%
2019/07/17	3	44.60	0	0.00	44.50	3	2,022	0.15%
2019/07/16	0	0.00	16	44.94	45.00	-16	2,053	-0.78%
2019/07/15	1	44.65	0	0.00	44.65	1	2,138	0.05%
2019/07/12	5	44.58	5	44.55	44.55	0	2,200	0.00%
2019/07/11	0	0.00	5	44.75	44.80	-5	2,207	-0.23%
2019/07/09	11	44.80	2	44.55	44.85	9	2,219	0.41%
2019/07/08	4	43.69	3	44.10	43.30	1	2,214	0.05%
2019/07/05	3	42.93	0	0.00	43.10	3	2,246	0.13%
2019/07/04	10	42.90	22	43.22	43.30	-12	2,274	-0.53%
2019/07/03	29	45.89	0	0.00	45.85	29	2,220	1.31%
2019/07/02	5	46.79	0	0.00	46.75	5	2,177	0.23%
2019/06/27	2	46.43	0	0.00	46.40	2	2,238	0.09%
2019/06/26	2	46.53	0	0.00	46.45	2	2,246	0.09%
2019/06/25	0	0.00	10	46.70	47.60	-10	2,217	-0.45%
2019/06/21	5	48.00	1	47.65	47.90	4	1,971	0.20%
2019/06/20	5	48.10	7	47.90	48.30	-2	1,847	-0.11%
2019/06/19	1	47.05	4	47.08	47.00	-3	1,792	-0.17%
2019/06/14	5	44.70	0	0.00	44.25	5	1,758	0.28%
2019/06/06	5	43.30	0	0.00	43.30	5	1,839	0.27%
2019/05/08	3	46.10	0	0.00	45.90	3	2,185	0.14%
2019/05/07	0	0.00	1	46.00	46.25	-1	2,215	-0.05%
2019/05/02	1	45.20	0	0.00	45.25	1	2,255	0.04%
2019/04/29	6	44.85	0	0.00	44.75	6	2,216	0.27%
2019/04/11	4	47.65	1	47.65	47.55	3	1,991	0.15%
2019/04/01	0	0.00	4	49.80	49.05	-4	1,782	-0.22%
2019/03/25	0	0.00	11	51.25	51.70	-11	1,663	-0.66%
2019/03/21	0	0.00	4	51.05	50.90	-4	1,655	-0.24%
2019/03/20	0	0.00	4	50.85	50.90	-4	1,678	-0.24%
2019/03/18	0	0.00	7	51.23	51.00	-7	1,657	-0.42%
2019/03/12	10	50.55	0	0.00	50.80	10	1,538	0.65%
2019/03/07	0	0.00	1	50.00	49.90	-1	1,494	-0.07%
2019/03/05	1	49.30	1	48.95	49.00	0	1,440	0.00%
2019/03/04	3	48.28	6	47.65	48.40	-3	1,388	-0.22%
2019/02/26	3	46.75	0	0.00	46.80	3	1,280	0.23%
2019/01/28	2	45.50	3	45.18	45.35	-1	1,015	-0.10%
2019/01/24	1	44.60	1	43.95	44.60	0	949	0.00%
2019/01/15	2	43.10	1	43.60	43.50	1	939	0.11%
2019/01/09	0	0.00	7	43.14	43.50	-7	936	-0.75%
2019/01/08	0	0.00	1	43.35	42.30	-1	907	-0.11%
2019/01/07	5	42.18	15	42.30	42.50	-10	882	-1.13%
2019/01/03	0	0.00	7	40.24	40.10	-7	886	-0.79%
2018/12/27	1	40.25	3	39.93	40.00	-2	914	-0.22%
2018/12/21	0	0.00	1	40.10	40.10	-1	940	-0.11%
2018/12/14	1	41.75	0	0.00	41.00	1	923	0.11%
2018/12/13	0	0.00	1	40.75	41.35	-1	918	-0.11%
2018/12/11	0	0.00	1	39.15	39.55	-1	858	-0.12%
2018/12/10	0	0.00	1	39.70	38.80	-1	865	-0.12%
2018/12/03	0	0.00	0.2	38.50	38.50	-0.2	930	-0.02%
2018/11/30	0	0.00	3	37.57	37.60	-3	914	-0.33%
2018/11/29	0	0.00	1	37.45	37.40	-1	906	-0.11%
2018/11/15	0	0.00	1	37.75	37.60	-1	942	-0.11%
2018/11/02	1	37.05	0	0.00	37.05	1	1,014	0.10%
2018/10/26	0	0.00	9	35.25	35.80	-9	1,084	-0.83%
2018/10/25	5	34.80	0	0.00	34.90	5	1,098	0.46%
2018/10/24	2	35.85	2	34.90	35.50	0	1,118	0.00%
2018/10/19	2	37.00	0	0.00	37.30	2	1,092	0.18%
2018/10/18	0	0.00	7	38.11	37.85	-7	1,089	-0.64%
2018/10/15	2	36.00	5	37.10	38.25	-3	1,113	-0.27%
2018/10/11	8	36.06	0	0.00	35.55	8	1,093	0.73%
2018/10/01	0	0.00	1	40.50	40.65	-1	1,098	-0.09%
2018/09/25	1	40.30	0	0.00	40.10	1	1,128	0.09%
2018/09/21	0	0.00	1	39.90	40.35	-1	1,149	-0.09%
2018/09/18	0	0.00	31	40.34	40.50	-31	1,178	-2.63%
2018/09/14	6	39.80	0	0.00	40.20	6	1,244	0.48%
2018/09/10	3	39.42	0	0.00	39.25	3	1,564	0.19%
2018/09/07	1	40.00	0	0.00	39.95	1	1,558	0.06%
2018/09/03	0	0.00	4	41.20	41.15	-4	1,572	-0.25%
2018/08/29	20	42.05	1	41.85	41.90	19	1,580	1.20%
2018/08/28	1	41.75	0	0.00	41.75	1	1,578	0.06%
2018/08/24	21	40.65	0	0.00	40.90	21	1,601	1.31%
2018/08/20	6	40.91	0	0.00	40.70	6	1,581	0.38%
2018/08/16	2	41.30	0	0.00	41.35	2	1,564	0.13%
2018/08/15	12	41.28	0	0.00	41.20	12	1,560	0.77%
2018/08/14	0	0.00	2	40.95	41.10	-2	1,567	-0.13%
2018/08/13	1	41.85	0	0.00	40.95	1	1,560	0.06%
2018/08/06	0	0.00	2	43.15	43.00	-2	1,522	-0.13%
2018/08/02	2	43.68	0	0.00	43.15	2	1,549	0.13%
2018/07/30	2	45.70	0	0.00	45.70	2	1,472	0.14%
2018/07/26	2	46.55	0	0.00	46.30	2	1,473	0.14%
2018/07/23	0	0.00	2	46.38	46.15	-2	1,473	-0.14%
2018/07/20	1	45.15	0	0.00	45.45	1	1,439	0.07%
2018/07/10	0	0.00	2	45.45	45.35	-2	1,451	-0.14%
2018/07/06	0	0.00	1	44.95	44.70	-1	1,535	-0.07%
2018/07/02	0	0.00	36	44.99	45.00	-36	1,616	-2.23%
2018/06/29	1	44.00	2	43.63	44.00	-1	1,617	-0.06%
2018/06/28	0	0.00	1	44.00	43.00	-1	1,599	-0.06%
2018/06/27	1	44.15	2	43.95	43.85	-1	1,587	-0.06%
2018/06/26	1	44.50	0	0.00	44.30	1	1,643	0.06%
2018/06/25	1	45.30	0	0.00	44.05	1	1,628	0.06%
2018/06/22	5	46.72	2	45.85	45.80	3	1,590	0.19%
2018/06/21	3	46.88	30	47.24	46.50	-27	1,552	-1.74%
2018/06/20	31	46.55	10	47.44	47.25	21	1,475	1.42%
2018/06/15	13	44.12	0	0.00	44.05	13	1,259	1.03%
2018/06/13	0	0.00	1	45.50	44.70	-1	1,274	-0.08%
2018/06/11	10	44.42	1	45.30	45.30	9	1,289	0.70%
2018/06/08	10	43.96	0	0.00	43.95	10	1,287	0.78%
2018/06/06	0	0.00	6	44.52	44.45	-6	1,399	-0.43%
2018/06/05	0	0.00	7	44.52	43.85	-7	1,382	-0.51%
2018/06/04	0	0.00	3	44.40	44.25	-3	1,383	-0.22%
2018/05/31	0	0.00	3	43.00	43.30	-3	1,347	-0.22%
2018/05/30	0	0.00	25	42.29	42.60	-25	1,348	-1.85%
2018/05/28	0	0.00	9	42.44	42.80	-9	1,355	-0.66%
2018/05/25	0	0.00	6	42.53	42.35	-6	1,357	-0.44%
2018/05/24	0	0.00	4	42.48	42.40	-4	1,366	-0.29%
2018/05/23	29	42.60	0	0.00	42.40	29	1,376	2.11%
2018/05/22	3	42.90	0	0.00	42.90	3	1,380	0.22%
2018/05/21	15	42.85	0	0.00	42.80	15	1,378	1.09%
2018/05/18	0	0.00	1	42.35	42.55	-1	1,387	-0.07%
2018/05/17	2	42.38	0	0.00	42.30	2	1,413	0.14%
2018/04/25	5	42.75	0	0.00	42.75	5	1,672	0.30%
2018/04/24	0	0.00	7	42.67	42.55	-7	1,702	-0.41%
2018/04/23	0	0.00	20	43.45	43.50	-20	1,712	-1.17%
2018/04/19	0	0.00	1	44.30	44.30	-1	1,770	-0.06%
2018/04/12	1	45.15	41	45.12	45.30	-40	1,958	-2.04%
2018/04/11	6	43.95	0	0.00	44.00	6	1,980	0.30%
2018/04/10	3	44.75	0	0.00	44.25	3	2,091	0.14%
2018/04/03	7	43.84	10	44.11	43.80	-3	2,382	-0.13%
2018/03/30	0	0.00	13	42.50	42.50	-13	2,413	-0.54%
2018/03/28	13	43.20	0	0.00	43.20	13	2,403	0.54%
2018/03/26	3	43.20	0	0.00	43.20	3	2,570	0.12%
2018/03/23	0	0.00	3	43.60	43.70	-3	2,589	-0.12%
2018/03/20	0	0.00	1	44.00	44.00	-1	2,743	-0.04%
2018/03/13	6	44.67	0	0.00	44.70	6	2,989	0.20%
2018/03/12	0	0.00	7	43.89	44.55	-7	2,938	-0.24%
2018/03/07	0	0.00	1	42.70	42.40	-1	2,916	-0.03%
2018/03/05	1	42.05	2	42.25	42.00	-1	2,944	-0.03%
2018/03/02	9	42.68	0	0.00	42.80	9	2,955	0.30%
2018/02/27	3	43.25	0	0.00	43.00	3	3,036	0.10%
2018/02/09	0	0.00	3	41.30	42.50	-3	3,089	-0.10%
2018/02/08	0	0.00	17	42.30	42.45	-17	3,067	-0.55%
2018/02/07	3	42.65	0	0.00	42.30	3	3,068	0.10%
2018/02/06	7	41.19	8	40.35	40.90	-1	3,052	-0.03%
2018/02/02	1	42.75	0	0.00	42.85	1	3,016	0.03%
2018/01/26	2	43.10	0	0.00	43.05	2	2,959	0.07%
2018/01/25	1	43.40	0	0.00	43.30	1	2,965	0.03%
2018/01/24	0	0.00	1	43.60	43.60	-1	2,961	-0.03%
2018/01/23	4	43.41	0	0.00	43.30	4	2,945	0.14%
2018/01/22	16	43.67	0	0.00	43.70	16	2,924	0.55%
2018/01/19	14	44.36	2	44.40	44.10	12	2,918	0.41%
2018/01/18	1	43.35	0	0.00	43.80	1	2,837	0.04%
2018/01/17	2	43.48	0	0.00	43.55	2	2,818	0.07%
2018/01/16	1	43.35	0	0.00	43.35	1	2,812	0.04%
2018/01/15	3	43.23	1	43.10	43.00	2	2,796	0.07%
2018/01/12	1	43.35	0	0.00	43.75	1	2,775	0.04%
2018/01/10	5	43.75	1	43.10	43.15	4	2,738	0.15%
2018/01/09	3	43.92	0	0.00	44.00	3	2,712	0.11%
2018/01/08	0	0.00	11	45.01	44.65	-11	2,675	-0.41%
2018/01/05	4	47.20	6	47.17	47.15	-2	2,575	-0.08%
2018/01/04	8	48.06	14	48.01	48.50	-6	2,501	-0.24%
2018/01/03	8	48.18	28	46.53	48.60	-20	2,395	-0.83%
2018/01/02	0	0.00	11	45.09	45.00	-11	2,162	-0.51%